Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 32.18 | 32.64 | 31.16 | 31.26 | 18,324,326 | -0.93(-2.88%) |
Jun 27, 2008 | 32.01 | 32.40 | 31.64 | 32.19 | 17,994,778 | +0.15(+0.48%) |
Jun 26, 2008 | 33.15 | 33.26 | 32.00 | 32.03 | 19,218,586 | -1.51(-4.49%) |
Jun 25, 2008 | 32.98 | 33.97 | 32.94 | 33.54 | 18,535,960 | +0.48(+1.44%) |
Jun 24, 2008 | 32.59 | 33.50 | 32.10 | 33.06 | 21,122,400 | +0.29(+0.88%) |
Jun 23, 2008 | 33.74 | 33.84 | 32.53 | 32.77 | 23,217,634 | -0.83(-2.48%) |
Jun 20, 2008 | 34.64 | 34.78 | 33.57 | 33.61 | 22,439,852 | -1.22(-3.51%) |
Jun 19, 2008 | 34.20 | 35.01 | 34.16 | 34.83 | 14,666,184 | +0.64(+1.87%) |
Jun 18, 2008 | 35.17 | 35.24 | 34.07 | 34.19 | 16,168,361 | -1.08(-3.05%) |
Jun 17, 2008 | 35.81 | 35.93 | 35.15 | 35.27 | 9,760,717 | -0.43(-1.21%) |
Jun 16, 2008 | 35.83 | 35.83 | 35.31 | 35.70 | 9,673,948 | -0.30(-0.84%) |
Jun 13, 2008 | 35.42 | 36.00 | 35.25 | 36.00 | 14,052,069 | +0.89(+2.55%) |
Jun 12, 2008 | 34.95 | 35.57 | 34.71 | 35.11 | 13,112,555 | +0.40(+1.16%) |
Jun 11, 2008 | 35.50 | 35.69 | 34.66 | 34.70 | 13,910,671 | -1.06(-2.97%) |
Jun 10, 2008 | 35.30 | 35.95 | 34.81 | 35.77 | 13,845,034 | +0.50(+1.41%) |
Jun 09, 2008 | 35.44 | 35.89 | 34.91 | 35.27 | 13,712,919 | -0.05(-0.13%) |
Jun 06, 2008 | 36.24 | 36.47 | 35.24 | 35.32 | 19,116,090 | -1.42(-3.86%) |
Jun 05, 2008 | 36.38 | 36.98 | 36.01 | 36.73 | 17,003,922 | +0.29(+0.79%) |
Jun 04, 2008 | 36.93 | 36.93 | 36.28 | 36.45 | 17,620,690 | -0.54(-1.45%) |
Jun 03, 2008 | 35.47 | 37.02 | 35.36 | 36.98 | 34,642,360 | +1.47(+4.13%) |
Jun 02, 2008 | 36.00 | 36.07 | 35.05 | 35.52 | 9,778,395 | -0.36(-1.01%) |
May 30, 2008 | 36.21 | 36.31 | 35.81 | 35.88 | 9,521,949 | -0.26(-0.73%) |
May 29, 2008 | 35.19 | 36.34 | 35.07 | 36.14 | 13,559,739 | +0.96(+2.73%) |
May 28, 2008 | 35.04 | 35.47 | 34.85 | 35.18 | 17,396,848 | +0.11(+0.33%) |
May 27, 2008 | 34.95 | 35.86 | 34.74 | 35.07 | 13,878,852 | +0.07(+0.21%) |
May 26, 2008 | 35.60 | 35.60 | 34.72 | 34.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.60 | 35.60 | 34.72 | 34.99 | 10,936,435 | -0.65(-1.83%) |
May 22, 2008 | 35.53 | 35.97 | 35.16 | 35.65 | 11,579,212 | +0.09(+0.26%) |
May 21, 2008 | 36.47 | 36.63 | 35.47 | 35.55 | 12,624,614 | -0.95(-2.62%) |
May 20, 2008 | 36.71 | 37.39 | 36.36 | 36.51 | 20,372,960 | -0.42(-1.15%) |
May 19, 2008 | 36.47 | 37.47 | 36.43 | 36.93 | 14,148,338 | +0.03(+0.07%) |
May 16, 2008 | 36.97 | 37.02 | 36.59 | 36.90 | 15,324,087 | -0.15(-0.40%) |
May 15, 2008 | 36.16 | 37.08 | 35.80 | 37.05 | 12,935,122 | +0.84(+2.32%) |
May 14, 2008 | 36.12 | 36.49 | 35.81 | 36.21 | 9,634,558 | +0.40(+1.13%) |
May 13, 2008 | 35.95 | 36.16 | 35.51 | 35.81 | 7,772,241 | -0.15(-0.43%) |
May 12, 2008 | 35.22 | 36.04 | 35.22 | 35.96 | 11,269,915 | +0.83(+2.37%) |
May 09, 2008 | 35.13 | 35.53 | 34.84 | 35.13 | 9,804,378 | -0.07(-0.19%) |
May 08, 2008 | 36.00 | 36.08 | 34.53 | 35.19 | 22,746,218 | -0.74(-2.06%) |
May 07, 2008 | 35.75 | 36.51 | 35.69 | 35.93 | 15,886,571 | +0.00(+0.00%) |
May 06, 2008 | 35.81 | 36.07 | 35.49 | 35.93 | 12,425,987 | +0.17(+0.47%) |
May 05, 2008 | 36.14 | 36.39 | 35.71 | 35.77 | 14,494,277 | -0.48(-1.34%) |
May 02, 2008 | 36.75 | 36.98 | 36.25 | 36.25 | 13,185,164 | -0.22(-0.61%) |
May 01, 2008 | 35.61 | 36.86 | 35.42 | 36.47 | 14,968,765 | +0.75(+2.09%) |
Apr 30, 2008 | 36.32 | 36.57 | 35.52 | 35.73 | 13,853,390 | -0.65(-1.79%) |
Apr 29, 2008 | 36.27 | 36.63 | 36.06 | 36.38 | 13,967,923 | +0.11(+0.30%) |
Apr 28, 2008 | 36.64 | 36.64 | 36.02 | 36.27 | 9,336,547 | -0.03(-0.07%) |
Apr 25, 2008 | 35.67 | 36.36 | 35.55 | 36.30 | 16,876,060 | +0.73(+2.04%) |
Apr 24, 2008 | 35.20 | 36.28 | 35.20 | 35.57 | 17,427,416 | +0.40(+1.15%) |
Apr 23, 2008 | 35.39 | 35.50 | 34.83 | 35.17 | 22,957,720 | -0.22(-0.63%) |
Apr 22, 2008 | 36.39 | 36.43 | 35.08 | 35.39 | 19,238,392 | -1.29(-3.52%) |
Apr 21, 2008 | 36.65 | 36.81 | 36.33 | 36.68 | 12,209,322 | -0.03(-0.09%) |
Apr 18, 2008 | 36.26 | 37.05 | 36.26 | 36.71 | 14,113,324 | +0.80(+2.23%) |
Apr 17, 2008 | 35.86 | 36.10 | 35.56 | 35.91 | 8,084,157 | -0.15(-0.41%) |
Apr 16, 2008 | 35.59 | 36.09 | 35.40 | 36.06 | 9,645,875 | +0.73(+2.07%) |
Apr 15, 2008 | 35.15 | 35.37 | 34.78 | 35.33 | 11,954,922 | +0.39(+1.12%) |
Apr 14, 2008 | 34.99 | 35.17 | 34.83 | 34.94 | 8,367,700 | -0.01(-0.02%) |
Apr 11, 2008 | 35.25 | 35.61 | 34.78 | 34.95 | 12,623,656 | -0.80(-2.24%) |
Apr 10, 2008 | 35.28 | 36.11 | 34.99 | 35.75 | 17,217,802 | +0.55(+1.57%) |
Apr 09, 2008 | 35.71 | 35.83 | 34.83 | 35.19 | 12,186,296 | -0.62(-1.73%) |
Apr 08, 2008 | 35.30 | 35.94 | 34.91 | 35.81 | 11,082,698 | +0.33(+0.93%) |
Apr 07, 2008 | 35.75 | 35.79 | 35.30 | 35.48 | 8,933,803 | +0.07(+0.19%) |
Apr 04, 2008 | 35.34 | 35.91 | 35.28 | 35.42 | 10,413,568 | -0.39(-1.09%) |
Apr 03, 2008 | 35.79 | 35.93 | 35.30 | 35.81 | 8,409,245 | -0.13(-0.37%) |
Apr 02, 2008 | 35.79 | 36.41 | 35.52 | 35.94 | 17,175,312 | +0.12(+0.35%) |